FirstSun Capital Bancorp Common Stock (FSUN) Historical Stock Data
37.91 ↑1.64 (4.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSUN is down -0.70% a day on average. There have been 6 days where FirstSun Capital Bancorp Common Stock closed green and 24 days where FSUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.70 | 37.91 | ↑$1.21 (3.30%) | 36.65 | 38.00 | 65.54K |
| 2024-11-15 | 35.22 | 36.27 | ↑$1.05 (2.98%) | 35.22 | 36.35 | 37.40K |
| 2024-11-11 | 38.52 | 36.79 | ↓$1.73 (-4.49%) | 36.63 | 38.52 | 48.70K |
| 2024-11-08 | 35.60 | 36.84 | ↑$1.24 (3.48%) | 35.50 | 38.71 | 150.50K |
| 2024-11-07 | 35.16 | 35.40 | ↑$0.24 (0.68%) | 34.02 | 35.40 | 313.49K |
| 2024-11-06 | 35.03 | 34.97 | ↓$0.06 (-0.17%) | 34.73 | 35.61 | 67.35K |
| 2024-11-05 | 35.40 | 34.65 | ↓$0.75 (-2.12%) | 34.33 | 35.40 | 57.99K |
| 2024-11-01 | 37.11 | 35.70 | ↓$1.41 (-3.80%) | 35.58 | 37.14 | 30.70K |
| 2024-10-31 | 37.05 | 36.58 | ↓$0.47 (-1.27%) | 35.89 | 38.45 | 23.20K |
| 2024-10-30 | 39.95 | 37.10 | ↓$2.85 (-7.13%) | 36.80 | 40.33 | 70.31K |
| 2024-10-29 | 40.13 | 39.95 | ↓$0.18 (-0.45%) | 39.78 | 40.23 | 14.64K |
| 2024-10-28 | 40.61 | 40.18 | ↓$0.43 (-1.06%) | 38.79 | 40.61 | 36.15K |
| 2024-10-25 | 40.80 | 40.28 | ↓$0.52 (-1.26%) | 40.26 | 40.80 | 15.13K |
| 2024-10-24 | 40.70 | 40.61 | ↓$0.09 (-0.22%) | 40.37 | 40.72 | 17.64K |
| 2024-10-23 | 40.84 | 40.62 | ↓$0.23 (-0.55%) | 40.36 | 40.84 | 14.54K |
| 2024-10-21 | 40.90 | 40.49 | ↓$0.41 (-1.00%) | 40.48 | 41.03 | 18.50K |
| 2024-10-18 | 41.50 | 40.70 | ↓$0.80 (-1.93%) | 40.60 | 41.50 | 18.95K |
| 2024-10-14 | 41.20 | 40.86 | ↓$0.34 (-0.83%) | 40.80 | 41.20 | 14.95K |
| 2024-10-11 | 41.00 | 40.80 | ↓$0.20 (-0.49%) | 40.74 | 41.01 | 20K |
| 2024-10-10 | 40.80 | 40.74 | ↓$0.06 (-0.15%) | 40.50 | 41.00 | 24.03K |
| 2024-10-09 | 41.75 | 40.77 | ↓$0.98 (-2.35%) | 40.26 | 41.75 | 25.53K |
| 2024-10-04 | 42.00 | 41.58 | ↓$0.42 (-1.00%) | 41.32 | 42.13 | 29.74K |
| 2024-09-27 | 42.75 | 42.56 | ↓$0.19 (-0.44%) | 42.56 | 42.88 | 16.60K |
| 2024-09-20 | 42.84 | 42.80 | ↓$0.04 (-0.09%) | 42.60 | 42.88 | 671.99K |
| 2024-09-13 | 42.70 | 42.61 | ↓$0.09 (-0.21%) | 42.61 | 42.70 | 28.28K |
| 2024-09-11 | 42.73 | 42.71 | ↓$0.02 (-0.05%) | 42.53 | 42.90 | 37.33K |
| 2024-09-06 | 42.78 | 42.60 | ↓$0.18 (-0.42%) | 42.59 | 42.80 | 11.40K |
| 2024-08-30 | 42.70 | 42.74 | ↑$0.04 (0.09%) | 42.51 | 42.90 | 34.45K |
| 2024-08-28 | 42.68 | 42.70 | ↑$0.02 (0.04%) | 42.68 | 42.83 | 50.83K |
| 2024-08-26 | 42.89 | 42.85 | ↓$0.04 (-0.09%) | 42.74 | 42.89 | 4.83K |
Create an account or log in to view more rows.
$FSUN FYI - leaning bullish
$FSUN looking good today??
$FSUN buying!
$FSUN ADDING MORE…